SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.89	13.05	11.86	12.88	12.88	8.33%	112,777,100
Jan 5, 2026	11.76	11.92	11.72	11.89	11.89	1.02%	36,176,550
Dec 31, 2025	11.80	11.89	11.70	11.77	11.77	-	26,177,430
Dec 30, 2025	11.79	11.96	11.73	11.77	11.77	-0.76%	32,233,870
Dec 29, 2025	12.10	12.10	11.68	11.86	11.86	-0.75%	45,135,320
Dec 26, 2025	11.76	12.05	11.65	11.95	11.95	1.36%	52,458,840
Dec 25, 2025	11.55	11.85	11.50	11.79	11.79	1.64%	44,777,530
Dec 24, 2025	11.55	11.65	11.37	11.60	11.60	2.20%	47,397,860
Dec 23, 2025	11.33	11.45	11.23	11.35	11.35	-0.61%	40,664,810
Dec 22, 2025	11.22	11.65	11.21	11.42	11.42	1.96%	61,329,070
Dec 19, 2025	10.64	11.22	10.64	11.20	11.20	5.36%	65,966,390
Dec 18, 2025	10.64	10.79	10.61	10.63	10.63	-1.12%	22,810,670
Dec 17, 2025	10.53	10.83	10.44	10.75	10.75	0.75%	36,761,960
Dec 16, 2025	10.92	11.00	10.64	10.67	10.67	0.28%	39,412,750
Dec 15, 2025	10.70	10.74	10.53	10.64	10.64	-1.48%	25,073,280
Dec 12, 2025	10.54	10.80	10.39	10.80	10.80	2.47%	44,577,540
Dec 11, 2025	10.73	10.75	10.51	10.54	10.54	-1.68%	24,240,580
Dec 10, 2025	10.78	10.78	10.59	10.72	10.72	-	18,680,000
Dec 9, 2025	10.80	10.86	10.69	10.72	10.72	-1.11%	19,802,100
Dec 8, 2025	10.81	11.03	10.80	10.84	10.84	0.56%	31,309,930
Dec 5, 2025	10.56	10.81	10.45	10.78	10.78	2.18%	35,637,110
Dec 4, 2025	10.80	10.88	10.52	10.55	10.55	-2.68%	43,961,600
Dec 3, 2025	11.13	11.18	10.80	10.84	10.84	-2.52%	33,891,420
Dec 2, 2025	11.32	11.32	11.05	11.12	11.12	-1.94%	26,984,860
Dec 1, 2025	11.45	11.45	11.26	11.34	11.34	-0.70%	30,191,500
Nov 28, 2025	11.38	11.48	11.27	11.42	11.42	-	38,881,450
Nov 27, 2025	11.63	11.70	11.36	11.42	11.42	-1.72%	40,231,520
Nov 26, 2025	11.66	11.98	11.56	11.62	11.62	-0.34%	74,751,690
Nov 25, 2025	11.28	11.99	11.21	11.66	11.66	4.95%	95,629,390
Nov 24, 2025	10.59	11.20	10.45	11.11	11.11	6.42%	45,386,250
Nov 21, 2025	10.81	10.96	10.43	10.44	10.44	-5.09%	36,683,450
Nov 20, 2025	11.34	11.43	11.00	11.00	11.00	-3.00%	30,896,570
Nov 19, 2025	11.49	11.51	11.21	11.34	11.34	-1.99%	35,411,480
Nov 18, 2025	11.55	11.73	11.46	11.57	11.57	1.40%	63,446,790
Nov 17, 2025	11.14	11.45	11.05	11.41	11.41	1.24%	36,460,560
Nov 14, 2025	11.20	11.49	11.10	11.27	11.27	0.27%	50,545,600
Nov 13, 2025	11.12	11.25	11.06	11.24	11.24	0.72%	22,848,230
Nov 12, 2025	11.20	11.25	10.90	11.16	11.16	-0.80%	26,416,580
Nov 11, 2025	11.40	11.44	11.17	11.25	11.25	-0.97%	34,501,910
Nov 10, 2025	10.88	11.46	10.88	11.36	11.36	6.17%	74,107,080
Nov 7, 2025	10.80	10.82	10.69	10.70	10.70	-1.38%	19,725,000
Nov 6, 2025	10.82	10.90	10.75	10.85	10.85	0.93%	19,285,420
Nov 5, 2025	10.70	10.83	10.64	10.75	10.75	-0.92%	20,467,220
Nov 4, 2025	11.01	11.07	10.78	10.85	10.85	-2.43%	26,773,300
Nov 3, 2025	11.15	11.18	10.85	11.12	11.12	-	28,119,530
Oct 31, 2025	11.15	11.26	11.11	11.12	11.12	-0.18%	28,251,000
Oct 30, 2025	11.43	11.43	11.12	11.14	11.14	-2.54%	33,213,550
Oct 29, 2025	11.33	11.48	11.25	11.43	11.43	0.62%	29,463,340
Oct 28, 2025	11.45	11.49	11.32	11.36	11.36	-0.87%	27,921,360
Oct 27, 2025	11.41	11.49	11.25	11.46	11.46	0.70%	47,365,800